Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 KRE 48.20 7.8M 10 May '24 35 47.50 C 0.55 0 -0.31 0.478 -0.31%
2 KRE 48.20 7.8M 3 May '24 28 47.50 C 0.42 0 -0.58 0.348 -0.59%
3 KRE 48.20 7.8M 18 Oct '24 196 49.00 C 3.90 0 8.09 0.343 10.61%
4 KRE 48.20 7.8M 24 May '24 49 49.00 C 0.37 0 0.77 0.342 2.45%
5 KRE 48.20 7.8M 10 May '24 35 48.50 C 0.39 0 0.81 0.341 1.44%
6 KRE 48.20 7.8M 26 Apr '24 21 49.00 C 0.77 0 1.60 0.334 3.31%
7 KRE 48.20 7.8M 5 Apr '24 0 48.50 C  0 176 0.00 0.329 0.62%
8 KRE 48.20 7.8M 5 Apr '24 0 49.00 C  0 1,274 0.00 0.329 1.66%
9 KRE 48.20 7.8M 5 Apr '24 0 48.00 C  0 243 -0.41 0.329 -0.41%
10 KRE 48.20 7.8M 5 Apr '24 0 47.50 C  0 178 -1.45 0.329 -1.45%
11 KRE 48.20 7.8M 18 Dec '26 987 48.00 C 9.25 0 18.78 0.329 23.23%
12 KRE 48.20 7.8M 21 Jun '24 77 48.00 C 2.13 10 4.00 0.329 4.19%
13 KRE 48.20 7.8M 21 Jun '24 77 49.00 C 0.17 600 0.35 0.329 2.02%
14 KRE 48.20 7.8M 28 Jun '24 84 48.00 C 2.07 0 3.88 0.328 4.05%
15 KRE 48.20 7.8M 12 Apr '24 7 47.50 C 0.96 61 0.54 0.327 0.55%
16 KRE 48.20 7.8M 26 Apr '24 21 48.00 C 0.31 9 0.23 0.327 0.23%
17 KRE 48.20 7.8M 19 Apr '24 14 48.00 C 1.11 93 1.89 0.326 1.93%
18 KRE 48.20 7.8M 17 May '24 42 48.00 C 2.11 43 3.96 0.326 4.14%
19 KRE 48.20 7.8M 26 Apr '24 21 47.50 C 1.60 1 1.87 0.325 1.93%
20 KRE 48.20 7.8M 17 May '24 42 49.00 C 1.63 846 3.38 0.321 5.22%
21 KRE 48.20 7.8M 10 May '24 35 49.00 C 1.17 15 2.43 0.321 4.19%
22 KRE 48.20 7.8M 26 Apr '24 21 48.50 C 0.38 17 0.79 0.320 1.42%
23 KRE 48.20 7.8M 3 May '24 28 48.00 C 1.55 0 2.80 0.320 2.89%
24 KRE 48.20 7.8M 15 Nov '24 224 49.00 C 3.45 0 7.16 0.318 9.50%
25 KRE 48.20 7.8M 3 May '24 28 49.00 C 1.11 10 2.30 0.317 4.06%
26 KRE 48.20 7.8M 20 Sep '24 168 49.00 C 3.35 0 6.95 0.316 9.25%
27 KRE 48.20 7.8M 19 Apr '24 14 49.00 C 0.73 293 1.51 0.315 3.22%
28 KRE 48.20 7.8M 19 Apr '24 14 47.50 C 1.35 15 1.35 0.314 1.39%
29 KRE 48.20 7.8M 20 Jun '25 441 48.00 C 5.95 0 11.93 0.313 13.61%
30 KRE 48.20 7.8M 19 Jul '24 105 48.00 C 3.05 0 5.91 0.311 6.31%
31 KRE 48.20 7.8M 3 May '24 28 48.50 C 1.21 9 2.51 0.311 3.21%
32 KRE 48.20 7.8M 28 Jun '24 84 49.00 C 2.18 13 4.52 0.310 6.48%
33 KRE 48.20 7.8M 31 Dec '24 270 48.00 C 5.10 0 10.17 0.310 11.37%
34 KRE 48.20 7.8M 15 Nov '24 224 48.00 C 4.75 0 9.44 0.310 10.47%
35 KRE 48.20 7.8M 16 Aug '24 133 49.00 C 3.05 26 6.33 0.309 8.53%
36 KRE 48.20 7.8M 16 Aug '24 133 48.00 C 3.60 40 7.05 0.308 7.62%
37 KRE 48.20 7.8M 19 Apr '24 14 48.50 C 0.93 757 1.93 0.308 2.60%
38 KRE 48.20 7.8M 20 Sep '24 168 48.00 C 3.85 0 7.57 0.307 8.23%
39 KRE 48.20 7.8M 17 Jan '25 287 49.00 C 4.85 0 10.06 0.307 13.03%
40 KRE 48.20 7.8M 19 Jul '24 105 49.00 C 1.21 8 2.51 0.306 4.28%
41 KRE 48.20 7.8M 20 Dec '24 259 49.00 C 4.55 0 9.44 0.305 12.26%
42 KRE 48.20 7.8M 20 Dec '24 259 48.00 C 5.00 0 9.96 0.304 11.11%
43 KRE 48.20 7.8M 12 Apr '24 7 48.50 C 0.55 887 1.14 0.304 1.78%
44 KRE 48.20 7.8M 12 Apr '24 7 49.00 C 0.37 1,778 0.77 0.301 2.45%
45 KRE 48.20 7.8M 30 Sep '24 178 49.00 C 1.93 1 4.00 0.300 5.90%
46 KRE 48.20 7.8M 12 Apr '24 7 48.00 C 0.81 109 1.27 0.299 1.29%
47 KRE 48.20 7.8M 17 Jan '25 287 48.00 C 3.30 0 6.43 0.295 6.90%
48 KRE 48.20 7.8M 18 Oct '24 196 48.00 C 3.75 0 7.37 0.285 7.99%
49 KRE 48.20 7.8M 30 Sep '24 178 48.00 C 3.05 0 5.91 0.279 6.31%
50 KRE 48.20 7.8M 21 Mar '25 350 49.00 C 5.35 0 11.10 0.272 14.35%
51 KRE 48.20 7.8M 31 Dec '24 270 49.00 C 4.60 0 9.54 0.271 12.39%
52 KRE 48.20 7.8M 21 Mar '25 350 48.00 C 5.40 0 10.79 0.260 12.15%
53 KRE 48.20 7.8M 20 Jun '25 441 49.00 C 5.45 0 11.31 0.231 14.62%
54 KRE 48.20 7.8M 19 Sep '25 532 48.00 C 6.55 0 13.17 0.218 15.25%
55 KRE 48.20 7.8M 19 Sep '25 532 49.00 C 5.80 0 12.03 0.210 15.57%
56 KRE 48.20 7.8M 19 Dec '25 623 49.00 C 5.50 0 11.41 0.200 14.75%
57 KRE 48.20 7.8M 16 Jan '26 651 49.00 C 4.00 0 8.30 0.198 10.86%
58 KRE 48.20 7.8M 19 Dec '25 623 48.00 C 2.84 0 5.48 0.172 5.82%
59 KRE 48.20 7.8M 16 Jan '26 651 48.00 C 4.50 0 8.92 0.154 9.84%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.